Canada markets open in 8 hours 20 minutes

iShares V Public Limited Company - iShares S&P 500 Materials Sector UCITS ETF (IMATF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.710.00 (0.00%)
At close: 03:22PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20249.719.719.719.719.71-
Apr 17, 20249.719.719.719.719.71-
Apr 16, 20249.719.719.719.719.71-
Apr 15, 20249.719.719.719.719.71-
Apr 12, 20249.719.719.719.719.71100
Apr 11, 20249.949.949.949.949.94-
Apr 10, 20249.949.949.949.949.941,600
Apr 09, 20249.949.949.949.949.94-
Apr 08, 20249.949.949.949.949.94-
Apr 05, 20249.949.949.949.949.94-
Apr 04, 20249.949.949.949.949.94-
Apr 03, 20249.949.949.949.949.94-
Apr 02, 20249.949.949.949.949.9463,300
Apr 01, 20249.869.869.869.869.86-
Mar 28, 20249.869.869.869.869.86-
Mar 27, 20249.869.869.869.869.86-
Mar 26, 20249.869.869.869.869.8639,800
Mar 25, 20249.729.729.729.729.72-
Mar 22, 20249.729.729.729.729.72-
Mar 21, 20249.729.729.729.729.72-
Mar 20, 20249.729.729.729.729.72-
Mar 19, 20249.729.729.729.729.72-
Mar 18, 20249.729.729.729.729.72-
Mar 15, 20249.729.729.729.729.72-
Mar 14, 20249.729.729.729.729.724,700
Mar 13, 20249.859.859.729.729.729,700
Mar 12, 20249.729.729.729.729.72400
Mar 11, 20249.549.549.549.549.54-
Mar 08, 20249.549.549.549.549.54-
Mar 07, 20249.549.549.549.549.54-
Mar 06, 20249.549.549.549.549.5420,000
Mar 05, 20248.928.928.928.928.92-
Mar 04, 20248.928.928.928.928.92-
Mar 01, 20248.928.928.928.928.92-
Feb 29, 20248.928.928.928.928.92-
Feb 28, 20248.928.928.928.928.92-
Feb 27, 20248.928.928.928.928.92-
Feb 26, 20248.928.928.928.928.92-
Feb 23, 20248.928.928.928.928.92-
Feb 22, 20248.928.928.928.928.92-
Feb 21, 20248.928.928.928.928.92-
Feb 20, 20248.928.928.928.928.92-
Feb 16, 20248.928.928.928.928.92-
Feb 15, 20248.928.928.928.928.92-
Feb 14, 20248.928.928.928.928.92200
Feb 13, 20248.868.868.858.858.85900
Feb 12, 20248.978.978.978.978.9764,300
Feb 09, 20248.958.958.958.958.95-
Feb 08, 20248.958.958.958.958.95-
Feb 07, 20248.958.958.958.958.95-
Feb 06, 20248.958.958.958.958.95148,100
Feb 05, 20248.958.958.958.958.95-
Feb 02, 20248.958.958.958.958.95-
Feb 01, 20248.958.958.958.958.95-
Jan 31, 20248.958.958.958.958.95-
Jan 30, 20248.958.958.958.958.953,400
Jan 29, 20248.878.878.878.878.87700
Jan 26, 20248.998.998.998.998.99-
Jan 25, 20248.998.998.998.998.99-
Jan 24, 20248.998.998.998.998.99-
Jan 23, 20248.998.998.998.998.99-
Jan 22, 20248.998.998.998.998.99-
Jan 19, 20248.998.998.998.998.99-
Jan 18, 20248.998.998.998.998.99-
Jan 17, 20248.998.998.998.998.99-
Jan 16, 20248.998.998.998.998.99-
Jan 12, 20248.998.998.998.998.99-
Jan 11, 20248.998.998.998.998.99100
Jan 10, 20249.159.159.159.159.15-
Jan 09, 20249.159.159.159.159.15200
Jan 08, 20249.089.089.089.089.08-
Jan 05, 20249.089.089.089.089.08-
Jan 04, 20249.089.089.089.089.08200
Jan 03, 20249.269.269.269.269.26-
Jan 02, 20249.269.269.269.269.26-
Dec 29, 20239.269.269.269.269.26-
Dec 28, 20239.269.269.269.269.26-
Dec 27, 20239.269.269.269.269.26-
Dec 26, 20239.269.269.269.269.26200
Dec 22, 20239.129.129.129.129.12-
Dec 21, 20239.129.129.129.129.12-
Dec 20, 20239.129.129.129.129.12-
Dec 19, 20239.129.129.129.129.12-
Dec 18, 20239.129.129.129.129.12-
Dec 15, 20239.159.159.129.129.1213,200
Dec 14, 20239.159.159.159.159.151,200
Dec 13, 20238.768.768.768.768.76-
Dec 12, 20238.768.768.768.768.76-
Dec 11, 20238.768.768.768.768.761,100
Dec 08, 20238.688.688.688.688.68-
Dec 07, 20238.688.688.688.688.68300
Dec 06, 20238.568.568.568.568.56-
Dec 05, 20238.568.568.568.568.56300
Dec 04, 20238.778.778.778.778.77-
Dec 01, 20238.778.778.778.778.77-
Nov 30, 20238.778.778.778.778.771,000
Nov 29, 20238.658.658.658.658.65-
Nov 28, 20238.658.658.658.658.65-
Nov 27, 20238.658.658.658.658.65-
Nov 24, 20238.658.658.658.658.65-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...